MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBXY — Calamos Bitcoin 90 Series Structured Alt Protection ETF - July
Cboe BZXCalamos Bitcoin 90 Series Structured Alt Protection ETF - July
$24.13
-0.00(-0.01%)
- O
- 24.13
- H
- 24.13
- L
- 24.13
- V
- 39.88
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.13
Period Return-3.51%
Period High$26.45
Period Low$21.71
Avg Daily Volume4.5K
Total Trading Days313
CBXY — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $-0.00 | -0.01% | 40 | $24.18 | $24.13 $24.13 |
| Oct 1, 2026 | $24.11 | $24.13 | $24.11 | $24.13 | +$0.08 | +0.35% | 1,034 | $24.11 | $24.11 $24.13 |
| Sep 30, 2026 | $24.04 | $24.05 | $24.03 | $24.05 | +$0.01 | +0.04% | 2,380 | $24.04 | $24.03 $24.05 |
| Sep 29, 2026 | $24.03 | $24.04 | $24.03 | $24.04 | +$0.03 | +0.13% | 115 | $24.03 | $24.03 $24.04 |
| Sep 28, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | $-0.02 | -0.08% | 99 | $23.97 | $24.01 $24.01 |
| Sep 25, 2026 | $24.02 | $24.03 | $23.99 | $24.03 | +$0.01 | +0.05% | 619 | $24.01 | $23.99 $24.03 |
| Sep 24, 2026 | $24.02 | $24.02 | $24.02 | $24.02 | +$0.01 | +0.03% | 17 | $23.99 | $24.02 $24.02 |
| Sep 23, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | $-0.11 | -0.44% | 50 | $24.00 | $24.01 $24.01 |
| Sep 22, 2026 | $24.10 | $24.12 | $24.10 | $24.12 | +$0.01 | +0.04% | 294 | $24.10 | $24.10 $24.12 |
| Sep 21, 2026 | $24.11 | $24.11 | $24.11 | $24.11 | +$0.33 | +1.39% | 15 | $24.06 | $24.11 $24.11 |
| Sep 18, 2026 | $23.75 | $23.78 | $23.73 | $23.78 | +$0.36 | +1.55% | 3,118 | $23.74 | $23.73 $23.78 |
| Sep 17, 2026 | $23.41 | $23.41 | $23.41 | $23.41 | +$0.07 | +0.30% | 14 | $23.38 | $23.41 $23.41 |
| Sep 16, 2026 | $23.29 | $23.34 | $23.29 | $23.34 | +$0.03 | +0.11% | 436 | $23.29 | $23.29 $23.34 |
| Sep 15, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | $-0.23 | -0.99% | 56 | $23.31 | $23.32 $23.32 |
| Sep 14, 2026 | $23.45 | $23.55 | $23.45 | $23.55 | +$0.16 | +0.70% | 19,445 | $23.51 | $23.45 $23.55 |
| Sep 11, 2026 | $23.38 | $23.39 | $23.36 | $23.39 | +$0.00 | +0.02% | 1,423 | $23.37 | $23.36 $23.39 |
| Sep 10, 2026 | $23.31 | $23.38 | $23.31 | $23.38 | $-0.05 | -0.21% | 128 | $23.31 | $23.31 $23.38 |
| Sep 9, 2026 | $23.50 | $23.50 | $23.43 | $23.43 | $-0.02 | -0.08% | 337 | $23.50 | $23.43 $23.50 |
| Sep 8, 2026 | $23.45 | $23.45 | $23.45 | $23.45 | $-0.09 | -0.40% | 17 | $23.42 | $23.45 $23.45 |
| Sep 4, 2026 | $23.49 | $23.54 | $23.49 | $23.54 | $-0.13 | -0.53% | 1,702 | $23.51 | $23.49 $23.54 |
| Sep 3, 2026 | $23.67 | $23.67 | $23.67 | $23.67 | +$0.28 | +1.21% | 35 | $23.51 | $23.67 $23.67 |
| Sep 2, 2026 | $23.39 | $23.39 | $23.39 | $23.39 | $-0.01 | -0.04% | 24 | $23.40 | $23.39 $23.39 |
| Sep 1, 2026 | $23.40 | $23.40 | $23.40 | $23.40 | $-0.11 | -0.45% | 124 | $23.40 | $23.40 $23.40 |
| Aug 31, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +$0.12 | +0.52% | 68 | $23.43 | $23.50 $23.50 |
| Aug 28, 2026 | $23.38 | $23.38 | $23.38 | $23.38 | $-0.12 | -0.50% | 15 | $23.41 | $23.38 $23.38 |
| Aug 27, 2026 | $23.48 | $23.53 | $23.48 | $23.50 | +$0.10 | +0.44% | 603 | $23.49 | $23.48 $23.53 |
| Aug 26, 2026 | $23.30 | $23.39 | $23.30 | $23.39 | +$0.00 | +0.02% | 228 | $23.31 | $23.30 $23.39 |
| Aug 25, 2026 | $23.33 | $23.39 | $23.33 | $23.39 | $-0.01 | -0.05% | 244 | $23.33 | $23.33 $23.39 |
| Aug 24, 2026 | $23.46 | $23.47 | $23.40 | $23.40 | +$0.15 | +0.65% | 16,245 | $23.47 | $23.40 $23.47 |
| Aug 21, 2026 | $23.22 | $23.29 | $23.22 | $23.25 | +$0.31 | +1.37% | 3,370 | $23.27 | $23.22 $23.29 |